Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 12.21 | 12.41 | 12.16 | 12.41 | 205,915 | +0.09(+0.72%) |
Nov 26, 2008 | 11.50 | 12.47 | 11.37 | 12.32 | 379,224 | +0.62(+5.28%) |
Nov 25, 2008 | 11.69 | 11.72 | 11.22 | 11.70 | 300,237 | +0.13(+1.14%) |
Nov 24, 2008 | 10.78 | 11.78 | 10.53 | 11.57 | 387,851 | +0.96(+9.01%) |
Nov 21, 2008 | 10.03 | 10.68 | 9.437 | 10.61 | 503,312 | +0.74(+7.53%) |
Nov 20, 2008 | 10.08 | 10.59 | 9.856 | 9.871 | 450,410 | -0.28(-2.75%) |
Nov 19, 2008 | 10.53 | 10.70 | 10.10 | 10.15 | 390,285 | -0.39(-3.70%) |
Nov 18, 2008 | 10.74 | 11.29 | 10.11 | 10.54 | 280,313 | -0.19(-1.78%) |
Nov 17, 2008 | 10.60 | 11.21 | 10.34 | 10.73 | 172,989 | +0.07(+0.62%) |
Nov 14, 2008 | 11.39 | 11.75 | 10.65 | 10.66 | 0 | -0.88(-7.58%) |
Nov 13, 2008 | 10.44 | 11.58 | 9.930 | 11.54 | 324,429 | +1.18(+11.36%) |
Nov 12, 2008 | 10.89 | 11.03 | 10.35 | 10.36 | 205,898 | -0.66(-6.00%) |
Nov 11, 2008 | 11.22 | 11.44 | 10.94 | 11.03 | 202,864 | -0.34(-2.98%) |
Nov 10, 2008 | 11.87 | 11.91 | 11.14 | 11.36 | 186,579 | -0.24(-2.03%) |
Nov 07, 2008 | 11.26 | 11.72 | 11.11 | 11.60 | 0 | +0.45(+4.02%) |
Nov 06, 2008 | 11.39 | 11.63 | 11.15 | 11.15 | 246,218 | -0.31(-2.70%) |
Nov 05, 2008 | 11.98 | 12.19 | 11.44 | 11.46 | 232,758 | -0.68(-5.58%) |
Nov 04, 2008 | 12.47 | 12.68 | 11.92 | 12.14 | 310,414 | -0.13(-1.08%) |
Nov 03, 2008 | 12.00 | 12.50 | 11.84 | 12.27 | 346,775 | +0.26(+2.14%) |
Oct 31, 2008 | 11.07 | 12.06 | 10.81 | 12.01 | 0 | +0.84(+7.51%) |
Oct 30, 2008 | 10.93 | 11.25 | 10.77 | 11.17 | 212,074 | +0.47(+4.40%) |
Oct 29, 2008 | 10.55 | 11.09 | 10.39 | 10.70 | 447,724 | +0.18(+1.75%) |
Oct 28, 2008 | 9.930 | 10.53 | 9.672 | 10.52 | 491,727 | +0.75(+7.68%) |
Oct 27, 2008 | 10.24 | 10.31 | 9.768 | 9.768 | 508,772 | -0.61(-5.88%) |
Oct 24, 2008 | 10.19 | 11.01 | 10.10 | 10.38 | 0 | -0.37(-3.42%) |
Oct 23, 2008 | 11.08 | 11.29 | 10.17 | 10.75 | 511,190 | -0.29(-2.60%) |
Oct 22, 2008 | 10.92 | 11.39 | 10.70 | 11.03 | 616,834 | -0.15(-1.32%) |
Oct 21, 2008 | 10.94 | 11.36 | 10.76 | 11.18 | 565,602 | +0.05(+0.46%) |
Oct 20, 2008 | 11.00 | 11.13 | 10.70 | 11.13 | 434,273 | +0.36(+3.35%) |
Oct 17, 2008 | 11.07 | 11.61 | 10.73 | 10.77 | 0 | -0.51(-4.56%) |
Oct 16, 2008 | 10.32 | 11.42 | 9.856 | 11.28 | 878,415 | +1.07(+10.44%) |
Oct 15, 2008 | 11.14 | 11.15 | 10.22 | 10.22 | 776,109 | -1.06(-9.39%) |
Oct 14, 2008 | 11.26 | 11.72 | 10.57 | 11.28 | 998,175 | +0.21(+1.86%) |
Oct 13, 2008 | 11.11 | 11.20 | 10.63 | 11.07 | 877,550 | +0.51(+4.88%) |
Oct 10, 2008 | 9.635 | 11.17 | 8.826 | 10.55 | 0 | -0.10(-0.90%) |
Oct 09, 2008 | 12.27 | 12.45 | 10.51 | 10.65 | 1,546,965 | -1.49(-12.24%) |
Oct 08, 2008 | 12.98 | 13.22 | 12.01 | 12.14 | 1,227,556 | -1.21(-9.09%) |
Oct 07, 2008 | 14.56 | 14.65 | 13.34 | 13.35 | 646,991 | -1.04(-7.26%) |
Oct 06, 2008 | 14.81 | 15.41 | 13.72 | 14.39 | 684,457 | -0.74(-4.91%) |
Oct 03, 2008 | 15.31 | 15.83 | 15.07 | 15.14 | 0 | -0.13(-0.87%) |
Oct 02, 2008 | 15.56 | 15.88 | 15.19 | 15.27 | 308,367 | -0.54(-3.40%) |
Oct 01, 2008 | 15.93 | 16.09 | 15.57 | 15.81 | 305,392 | -0.26(-1.60%) |
Sep 30, 2008 | 15.61 | 16.06 | 15.37 | 16.06 | 381,681 | +0.65(+4.20%) |
Sep 29, 2008 | 15.49 | 16.17 | 15.37 | 15.42 | 487,647 | -0.30(-1.92%) |
Sep 26, 2008 | 15.54 | 15.97 | 15.45 | 15.72 | 0 | -0.06(-0.37%) |
Sep 25, 2008 | 15.59 | 15.89 | 15.42 | 15.78 | 797,938 | +0.19(+1.23%) |
Sep 24, 2008 | 16.23 | 16.37 | 15.56 | 15.59 | 343,683 | -0.65(-3.99%) |
Sep 23, 2008 | 16.27 | 16.67 | 16.16 | 16.23 | 574,381 | +0.00(+0.00%) |
Sep 22, 2008 | 16.20 | 16.98 | 16.20 | 16.23 | 470,971 | -0.21(-1.25%) |
Sep 19, 2008 | 16.92 | 17.92 | 16.29 | 16.44 | 0 | +0.23(+1.41%) |
Sep 18, 2008 | 15.47 | 16.31 | 14.95 | 16.21 | 969,560 | +1.08(+7.15%) |
Sep 17, 2008 | 15.48 | 15.51 | 14.89 | 15.13 | 762,684 | -0.49(-3.15%) |
Sep 16, 2008 | 15.51 | 15.77 | 15.15 | 15.62 | 907,864 | -0.19(-1.21%) |
Sep 15, 2008 | 15.48 | 16.36 | 15.48 | 15.81 | 559,961 | -0.18(-1.15%) |
Sep 12, 2008 | 15.72 | 16.00 | 15.45 | 16.00 | 0 | +0.18(+1.16%) |
Sep 11, 2008 | 15.50 | 15.91 | 15.37 | 15.81 | 616,437 | +0.26(+1.70%) |
Sep 10, 2008 | 15.45 | 15.73 | 15.33 | 15.55 | 595,564 | +0.33(+2.18%) |
Sep 09, 2008 | 15.56 | 15.93 | 15.22 | 15.22 | 616,097 | -0.34(-2.17%) |
Sep 08, 2008 | 16.00 | 16.00 | 15.17 | 15.56 | 900,108 | +0.02(+0.14%) |
Sep 05, 2008 | 17.47 | 17.47 | 14.75 | 15.53 | 0 | -3.54(-18.55%) |
Sep 04, 2008 | 20.15 | 20.15 | 19.06 | 19.07 | 588,630 | -1.07(-5.33%) |
Sep 03, 2008 | 19.30 | 20.20 | 18.95 | 20.15 | 724,782 | +0.90(+4.66%) |